Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.85 37.67 36.78 37.28 3,287,207 +0.37(+0.99%)
Feb 26, 2016 37.99 38.04 36.90 36.92 3,356,974 -1.30(-3.41%)
Feb 25, 2016 37.85 38.29 37.74 38.22 2,655,370 +0.52(+1.37%)
Feb 24, 2016 36.95 37.77 36.78 37.70 3,576,789 +0.76(+2.06%)
Feb 23, 2016 36.48 37.03 36.34 36.94 1,961,441 +0.23(+0.63%)
Feb 22, 2016 36.18 36.81 36.10 36.71 3,016,840 +0.50(+1.38%)
Feb 19, 2016 36.38 37.08 35.81 36.21 5,243,612 -0.54(-1.47%)
Feb 18, 2016 35.93 37.00 35.86 36.75 4,903,432 +0.77(+2.14%)
Feb 17, 2016 36.17 36.19 35.89 35.98 2,065,217 -0.21(-0.59%)
Feb 16, 2016 35.99 36.23 35.66 36.20 2,733,116 +0.26(+0.73%)
Feb 12, 2016 35.98 35.93 35.93 35.93 1,428,262 -0.10(-0.26%)
Feb 11, 2016 36.66 36.87 36.00 36.03 1,955,473 -0.66(-1.80%)
Feb 10, 2016 36.55 36.90 36.01 36.69 3,207,342 +0.10(+0.26%)
Feb 09, 2016 36.47 36.93 36.40 36.59 2,877,925 -0.07(-0.19%)
Feb 08, 2016 37.02 37.28 36.17 36.66 2,996,482 -0.25(-0.69%)
Feb 05, 2016 36.67 37.12 36.16 36.92 3,742,217 -0.03(-0.09%)
Feb 04, 2016 37.45 37.63 36.74 36.95 3,818,106 -0.64(-1.69%)
Feb 03, 2016 37.14 38.04 37.11 37.59 5,686,360 +0.75(+2.05%)
Feb 02, 2016 36.16 36.93 36.00 36.83 3,301,959 +0.57(+1.58%)
Feb 01, 2016 35.52 36.38 35.49 36.26 2,321,257 +0.59(+1.65%)
Jan 29, 2016 35.18 35.71 35.00 35.67 3,025,484 +0.85(+2.44%)
Jan 28, 2016 34.26 35.02 33.95 34.82 1,935,931 +0.52(+1.50%)
Jan 27, 2016 33.97 34.51 33.78 34.31 2,331,412 +0.35(+1.03%)
Jan 26, 2016 33.96 34.48 33.79 33.96 2,042,109 +0.07(+0.21%)
Jan 25, 2016 34.19 34.22 33.78 33.88 2,246,061 -0.22(-0.65%)
Jan 22, 2016 33.63 34.16 33.43 34.11 2,357,565 +0.65(+1.95%)
Jan 21, 2016 33.61 33.76 33.16 33.46 2,653,884 -0.16(-0.47%)
Jan 20, 2016 34.46 34.54 32.96 33.61 4,659,347 -0.89(-2.58%)
Jan 19, 2016 34.94 34.94 34.26 34.50 5,056,938 -0.05(-0.14%)
Jan 15, 2016 34.24 34.55 34.55 34.55 2,531,256 -0.16(-0.46%)
Jan 14, 2016 34.19 34.92 34.04 34.71 1,881,256 +0.45(+1.32%)
Jan 13, 2016 34.58 34.74 34.19 34.26 2,850,097 -0.19(-0.55%)
Jan 12, 2016 34.66 34.66 34.13 34.45 2,263,050 -0.11(-0.32%)
Jan 11, 2016 34.58 34.82 34.47 34.56 2,818,252 +0.01(+0.02%)
Jan 08, 2016 34.85 34.98 34.49 34.55 2,693,901 -0.27(-0.78%)
Jan 07, 2016 34.52 35.00 34.46 34.82 4,011,158 +0.02(+0.07%)
Jan 06, 2016 34.34 34.89 34.27 34.80 2,486,417 +0.22(+0.64%)
Jan 05, 2016 34.16 34.62 33.63 34.58 2,890,992 +0.41(+1.19%)
Jan 04, 2016 34.25 34.32 33.81 34.17 3,355,177 -0.16(-0.46%)
Dec 31, 2015 34.90 34.33 34.33 34.33 2,619,782 -0.61(-1.75%)
Dec 30, 2015 35.08 35.23 34.88 34.94 1,252,068 -0.10(-0.27%)
Dec 29, 2015 35.06 35.29 34.96 35.04 1,348,884 +0.06(+0.18%)
Dec 28, 2015 34.63 34.98 34.60 34.97 1,122,032 +0.29(+0.82%)
Dec 24, 2015 34.75 34.69 34.69 34.69 435,455 -0.14(-0.39%)
Dec 23, 2015 34.43 34.90 34.42 34.82 1,410,578 +0.52(+1.50%)
Dec 22, 2015 34.13 34.38 33.70 34.31 1,915,097 +0.27(+0.79%)
Dec 21, 2015 34.37 34.57 33.87 34.04 1,856,554 -0.27(-0.79%)
Dec 18, 2015 34.77 34.82 34.15 34.31 4,397,527 -0.66(-1.89%)
Dec 17, 2015 34.19 34.99 34.15 34.96 3,941,211 +0.82(+2.40%)
Dec 16, 2015 33.56 34.24 33.38 34.15 2,256,094 +0.84(+2.53%)
Dec 15, 2015 33.35 33.57 33.20 33.30 2,348,107 +0.11(+0.33%)
Dec 14, 2015 33.11 33.27 32.88 33.19 2,700,766 +0.06(+0.19%)
Dec 11, 2015 32.97 33.42 32.82 33.13 2,088,318 +0.01(+0.02%)
Dec 10, 2015 33.81 33.88 33.00 33.12 2,478,396 -0.69(-2.04%)
Dec 09, 2015 33.77 34.15 33.65 33.81 2,644,158 -0.13(-0.37%)
Dec 08, 2015 34.06 34.20 33.69 33.94 2,945,610 -0.18(-0.54%)
Dec 07, 2015 33.99 34.16 33.83 34.12 2,373,855 +0.04(+0.13%)
Dec 04, 2015 33.40 34.11 33.37 34.08 3,447,683 +0.86(+2.58%)
Dec 03, 2015 33.53 33.67 33.01 33.22 4,008,604 -0.46(-1.35%)
Dec 02, 2015 34.55 34.55 33.63 33.68 2,451,940 -0.79(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.